5 DAY PERFORMANCE
-3.51%
1 MONTH PERFORMANCE
-6.17%
3 MONTH PERFORMANCE
+3.66%
6 MONTH PERFORMANCE
+4.06%
YEAR-TO-DATE PERFORMANCE
-7.61%
1 YEAR PERFORMANCE
-13.31%
Ares Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $19.46 | $19.54 (0.39%) | $19.59 | $19.43 | 3.49 M | $14.00 B |
| 09/18/2026 | $19.64 | $19.40 (-1.22%) | $19.64 | $19.33 | 4.88 M | $13.93 B |
| 09/17/2026 | $19.50 | $19.65 (0.77%) | $19.83 | $19.50 | 5.33 M | $14.11 B |
| 09/16/2026 | $19.35 | $19.37 (0.1%) | $19.56 | $19.20 | 5.14 M | $13.91 B |
| 09/15/2026 | $19.33 | $19.37 (0.21%) | $19.46 | $19.30 | 4.03 M | $13.91 B |
| 09/14/2026 | $19.75 | $19.80 (0.25%) | $19.90 | $19.71 | 6.17 M | $14.22 B |
| 09/11/2026 | $19.78 | $19.74 (-0.2%) | $19.86 | $19.67 | 4.32 M | $14.17 B |
| 09/10/2026 | $19.66 | $19.68 (0.1%) | $19.74 | $19.51 | 4.31 M | $14.13 B |
| 09/09/2026 | $19.70 | $19.66 (-0.2%) | $19.77 | $19.55 | 3.78 M | $14.12 B |
| 09/08/2026 | $20.05 | $19.70 (-1.75%) | $20.12 | $19.67 | 6.63 M | $14.14 B |
| 09/04/2026 | $19.96 | $20.04 (0.4%) | $20.12 | $19.94 | 2.53 M | $14.39 B |
| 09/03/2026 | $20.16 | $20.01 (-0.74%) | $20.20 | $19.89 | 3.96 M | $14.37 B |
| 09/02/2026 | $19.95 | $20.02 (0.35%) | $20.06 | $19.91 | 3.79 M | $14.37 B |
| 09/01/2026 | $20.03 | $19.91 (-0.6%) | $20.11 | $19.88 | 5.70 M | $14.30 B |
| 08/31/2026 | $20.00 | $20.07 (0.35%) | $20.23 | $19.99 | 4.83 M | $14.41 B |
| 08/28/2026 | $19.88 | $19.95 (0.35%) | $19.98 | $19.84 | 4.04 M | $14.32 B |
| 08/27/2026 | $19.92 | $19.88 (-0.2%) | $20.00 | $19.85 | 3.81 M | $14.27 B |
| 08/26/2026 | $19.93 | $19.90 (-0.15%) | $20.00 | $19.89 | 2.10 M | $14.29 B |
| 08/25/2026 | $20.08 | $19.93 (-0.75%) | $20.08 | $19.86 | 2.91 M | $14.31 B |
| 08/24/2026 | $19.95 | $20.05 (0.5%) | $20.07 | $19.83 | 3.15 M | $14.40 B |
| 08/21/2026 | $19.81 | $19.92 (0.56%) | $20.04 | $19.80 | 3.32 M | $14.30 B |
| 08/20/2026 | $19.80 | $19.78 (-0.1%) | $19.92 | $19.73 | 3.03 M | $14.20 B |
| 08/19/2026 | $19.79 | $19.80 (0.05%) | $19.95 | $19.76 | 2.89 M | $14.22 B |
| 08/18/2026 | $19.66 | $19.67 (0.05%) | $19.75 | $19.59 | 2.68 M | $14.12 B |
| 08/17/2026 | $19.90 | $19.64 (-1.31%) | $19.90 | $19.57 | 3.35 M | $14.10 B |
| 08/14/2026 | $20.08 | $19.87 (-1.05%) | $20.15 | $19.85 | 3.99 M | $14.27 B |
| 08/13/2026 | $19.94 | $20.19 (1.25%) | $20.23 | $19.90 | 5.59 M | $14.50 B |
| 08/12/2026 | $19.97 | $19.87 (-0.5%) | $19.98 | $19.74 | 3.68 M | $14.27 B |
| 08/11/2026 | $19.97 | $19.97 (0%) | $20.14 | $19.87 | 4.56 M | $14.34 B |
| 08/10/2026 | $19.88 | $19.98 (0.5%) | $20.00 | $19.74 | 4.83 M | $14.35 B |
| 08/07/2026 | $19.60 | $20.01 (2.09%) | $20.03 | $19.56 | 5.87 M | $14.37 B |
| 08/06/2026 | $19.40 | $19.62 (1.13%) | $19.69 | $19.37 | 4.23 M | $14.09 B |
| 08/05/2026 | $19.62 | $19.32 (-1.53%) | $19.64 | $19.21 | 3.63 M | $13.87 B |
| 08/04/2026 | $19.20 | $19.65 (2.34%) | $19.72 | $19.11 | 6.83 M | $14.11 B |
| 08/03/2026 | $18.88 | $19.17 (1.54%) | $19.20 | $18.87 | 4.66 M | $13.76 B |
| 07/31/2026 | $18.82 | $18.76 (-0.32%) | $18.89 | $18.71 | 3.93 M | $13.47 B |
| 07/30/2026 | $18.71 | $18.83 (0.64%) | $18.86 | $18.45 | 5.27 M | $13.52 B |
| 07/29/2026 | $19.10 | $18.71 (-2.04%) | $19.13 | $18.68 | 4.42 M | $13.43 B |
| 07/28/2026 | $18.98 | $19.04 (0.32%) | $19.13 | $18.94 | 5.97 M | $13.67 B |
| 07/27/2026 | $18.86 | $18.89 (0.16%) | $19.06 | $18.83 | 5.03 M | $13.56 B |
| 07/24/2026 | $18.69 | $18.78 (0.48%) | $18.86 | $18.65 | 2.88 M | $13.48 B |
| 07/23/2026 | $18.85 | $18.61 (-1.27%) | $18.86 | $18.52 | 3.88 M | $13.36 B |
| 07/22/2026 | $18.95 | $18.86 (-0.47%) | $19.03 | $18.80 | 2.58 M | $13.54 B |
| 07/21/2026 | $18.93 | $18.95 (0.11%) | $19.18 | $18.88 | 5.18 M | $13.61 B |
| 07/20/2026 | $19.15 | $18.98 (-0.89%) | $19.18 | $18.85 | 4.17 M | $13.63 B |
| 07/17/2026 | $19.20 | $19.17 (-0.16%) | $19.33 | $19.08 | 6.79 M | $13.76 B |
| 07/16/2026 | $18.92 | $19.21 (1.53%) | $19.25 | $18.88 | 4.50 M | $13.79 B |
| 07/15/2026 | $18.88 | $18.92 (0.21%) | $19.13 | $18.88 | 5.72 M | $13.58 B |
| 07/14/2026 | $18.74 | $18.79 (0.27%) | $18.86 | $18.68 | 3.26 M | $13.49 B |
| 07/13/2026 | $18.86 | $18.64 (-1.17%) | $18.99 | $18.63 | 4.04 M | $13.38 B |
| 07/10/2026 | $18.44 | $18.78 (1.84%) | $18.88 | $18.44 | 4.17 M | $13.48 B |
| 07/09/2026 | $18.40 | $18.41 (0.05%) | $18.57 | $18.27 | 4.79 M | $13.22 B |
| 07/08/2026 | $18.44 | $18.38 (-0.33%) | $18.50 | $18.25 | 4.91 M | $13.20 B |
| 07/07/2026 | $18.65 | $18.47 (-0.97%) | $18.83 | $18.46 | 4.54 M | $13.26 B |
| 07/06/2026 | $18.73 | $18.56 (-0.91%) | $18.89 | $18.53 | 4.42 M | $13.33 B |
| 07/02/2026 | $18.71 | $18.73 (0.11%) | $18.85 | $18.49 | 3.52 M | $13.45 B |
| 07/01/2026 | $18.52 | $18.66 (0.76%) | $18.85 | $18.52 | 6.48 M | $13.40 B |
| 06/30/2026 | $18.51 | $18.53 (0.11%) | $18.67 | $18.50 | 8.00 M | $13.30 B |
| 06/29/2026 | $18.22 | $18.51 (1.59%) | $18.54 | $18.22 | 6.91 M | $13.29 B |
| 06/26/2026 | $17.93 | $18.19 (1.45%) | $18.25 | $17.93 | 3.88 M | $13.06 B |
| 06/25/2026 | $17.93 | $17.99 (0.33%) | $18.05 | $17.82 | 3.81 M | $12.92 B |
| 06/24/2026 | $17.90 | $17.85 (-0.28%) | $18.06 | $17.79 | 5.78 M | $12.82 B |
| 06/23/2026 | $17.77 | $17.89 (0.68%) | $18.00 | $17.72 | 6.26 M | $12.85 B |
| 06/22/2026 | $18.06 | $17.84 (-1.22%) | $18.21 | $17.83 | 6.84 M | $12.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
